|
Closing price on 9/23/2009
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
8,500 |
| Split-adjusted Price |
2.95 |
|
|
DAE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2009
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.70
|
2.95
|
8,500
|
|
|
9/22/2009
|
-0.10 / -0.63%
|
16.30
|
16.30
|
15.60
|
15.70
|
15.70
|
2.95
|
6,500
|
|
|
9/21/2009
|
+0.20 / +1.28%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
2.96
|
5,200
|
|
|
9/18/2009
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.60
|
2.93
|
11,300
|
|
|
9/17/2009
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.93
|
5,000
|
|
|
9/16/2009
|
-0.20 / -1.26%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.70
|
2.95
|
4,500
|
|
|
9/15/2009
|
+0.20 / +1.27%
|
16.10
|
16.10
|
15.60
|
15.90
|
15.90
|
2.98
|
3,300
|
|
|
9/14/2009
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.70
|
2.95
|
21,700
|
|
|
9/11/2009
|
-0.40 / -2.45%
|
16.10
|
16.10
|
15.70
|
15.90
|
15.90
|
2.98
|
5,600
|
|
|
9/10/2009
|
+0.30 / +1.88%
|
15.80
|
16.30
|
15.80
|
16.30
|
16.30
|
3.06
|
9,600
|
|
|
9/9/2009
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.70
|
16.00
|
16.00
|
3.00
|
6,200
|
|
|
9/8/2009
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
2.96
|
18,900
|
|
|
9/7/2009
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.90
|
2.98
|
6,400
|
|
|
9/4/2009
|
-0.40 / -2.44%
|
16.20
|
16.50
|
16.00
|
16.00
|
16.00
|
3.00
|
6,000
|
|
|
9/3/2009
|
+0.20 / +1.23%
|
15.80
|
16.40
|
15.70
|
16.40
|
16.40
|
3.08
|
5,800
|
|
|
9/1/2009
|
-0.60 / -3.57%
|
16.70
|
16.70
|
16.00
|
16.20
|
16.20
|
2.91
|
7,800
|
|
|
8/31/2009
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.80
|
3.02
|
23,300
|
|
|
8/28/2009
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.70
|
3.00
|
26,500
|
|
|
8/27/2009
|
-0.20 / -1.20%
|
16.70
|
16.90
|
16.50
|
16.50
|
16.50
|
2.96
|
3,000
|
|
|
8/26/2009
|
+0.40 / +2.45%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.70
|
3.00
|
6,900
|
|
|
8/25/2009
|
+0.20 / +1.24%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
2.93
|
10,200
|
|
|
8/24/2009
|
+0.30 / +1.90%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
2.89
|
11,100
|
|
|
8/21/2009
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.80
|
15.80
|
15.80
|
2.84
|
11,900
|
|
|
8/20/2009
|
-0.10 / -0.63%
|
15.60
|
16.10
|
15.60
|
15.80
|
15.80
|
2.84
|
12,000
|
|
|
8/19/2009
|
-0.30 / -1.85%
|
16.10
|
16.30
|
15.90
|
15.90
|
15.90
|
2.86
|
14,800
|
|
|
8/18/2009
|
-0.80 / -4.71%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.20
|
2.91
|
30,600
|
|
|
8/17/2009
|
-0.30 / -1.73%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.00
|
3.05
|
4,900
|
|
|
8/14/2009
|
+1.30 / +8.13%
|
16.90
|
17.30
|
16.00
|
17.30
|
17.30
|
3.11
|
29,500
|
|
|
8/13/2009
|
-0.50 / -3.03%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.00
|
2.87
|
20,200
|
|
|
8/12/2009
|
-1.10 / -6.25%
|
16.40
|
17.40
|
16.40
|
16.50
|
16.50
|
2.96
|
77,000
|
|
|